Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.900 | 1.910 | 1.820 | 1.830 | 21,662,620 | -0.07(-3.68%) |
Jan 30, 2024 | 1.940 | 1.960 | 1.900 | 1.900 | 11,694,475 | -0.06(-3.06%) |
Jan 29, 2024 | 1.910 | 1.980 | 1.860 | 1.960 | 17,208,092 | +0.05(+2.62%) |
Jan 26, 2024 | 1.980 | 2.007 | 1.910 | 1.910 | 12,952,760 | -0.08(-4.02%) |
Jan 25, 2024 | 1.990 | 2.020 | 1.945 | 1.990 | 14,706,910 | +0.02(+1.02%) |
Jan 24, 2024 | 2.050 | 2.060 | 1.950 | 1.970 | 17,807,716 | -0.06(-2.96%) |
Jan 23, 2024 | 2.050 | 2.090 | 2.000 | 2.030 | 12,759,622 | +0.00(+0.00%) |
Jan 22, 2024 | 1.990 | 2.080 | 1.980 | 2.030 | 15,053,104 | +0.03(+1.50%) |
Jan 19, 2024 | 1.950 | 2.000 | 1.890 | 2.000 | 21,473,820 | +0.06(+3.09%) |
Jan 18, 2024 | 2.080 | 2.110 | 1.940 | 1.940 | 22,535,456 | -0.12(-5.83%) |
Jan 17, 2024 | 2.040 | 2.120 | 2.010 | 2.060 | 21,393,958 | -0.03(-1.44%) |
Jan 16, 2024 | 1.920 | 2.110 | 1.890 | 2.090 | 38,777,800 | +0.22(+11.76%) |
Jan 12, 2024 | 1.930 | 1.970 | 1.840 | 1.870 | 29,131,136 | -0.03(-1.58%) |
Jan 11, 2024 | 1.970 | 2.010 | 1.850 | 1.900 | 35,818,592 | -0.10(-5.00%) |
Jan 10, 2024 | 2.110 | 2.110 | 1.920 | 2.000 | 38,749,160 | -0.11(-5.21%) |
Jan 09, 2024 | 2.470 | 2.540 | 2.100 | 2.110 | 58,290,760 | -0.23(-9.83%) |
Jan 08, 2024 | 2.310 | 2.380 | 2.250 | 2.340 | 27,810,256 | +0.06(+2.63%) |
Jan 05, 2024 | 2.230 | 2.370 | 2.220 | 2.280 | 21,576,852 | -0.01(-0.44%) |
Jan 04, 2024 | 2.330 | 2.330 | 2.200 | 2.290 | 27,021,600 | -0.01(-0.43%) |
Jan 03, 2024 | 2.180 | 2.429 | 2.120 | 2.300 | 36,053,952 | +0.08(+3.60%) |
Jan 02, 2024 | 2.270 | 2.400 | 2.190 | 2.220 | 24,728,474 | -0.08(-3.48%) |
Dec 29, 2023 | 2.450 | 2.500 | 2.290 | 2.300 | 28,311,872 | -0.11(-4.56%) |
Dec 28, 2023 | 2.260 | 2.520 | 2.210 | 2.410 | 35,672,048 | +0.17(+7.59%) |
Dec 27, 2023 | 2.300 | 2.390 | 2.230 | 2.240 | 32,956,628 | -0.05(-2.18%) |
Dec 26, 2023 | 2.260 | 2.330 | 2.130 | 2.290 | 28,745,808 | +0.10(+4.57%) |
Dec 22, 2023 | 2.010 | 2.290 | 1.995 | 2.190 | 45,317,976 | +0.16(+7.88%) |
Dec 21, 2023 | 2.060 | 2.060 | 1.970 | 2.030 | 23,270,704 | +0.02(+1.25%) |
Dec 20, 2023 | 2.030 | 2.260 | 1.980 | 2.005 | 40,873,936 | -0.04(-2.20%) |
Dec 19, 2023 | 1.990 | 2.060 | 1.980 | 2.050 | 15,398,658 | +0.07(+3.54%) |
Dec 18, 2023 | 2.060 | 2.060 | 1.950 | 1.980 | 18,355,424 | -0.08(-3.65%) |
Dec 15, 2023 | 2.070 | 2.110 | 2.000 | 2.055 | 20,742,858 | -0.00(-0.24%) |
Dec 14, 2023 | 1.940 | 2.110 | 1.930 | 2.060 | 36,644,620 | +0.15(+7.85%) |
Dec 13, 2023 | 1.800 | 1.920 | 1.750 | 1.910 | 19,787,914 | +0.11(+6.11%) |
Dec 12, 2023 | 1.850 | 1.850 | 1.770 | 1.800 | 12,797,991 | -0.04(-2.17%) |
Dec 11, 2023 | 1.900 | 1.925 | 1.830 | 1.840 | 17,715,440 | -0.08(-4.17%) |
Dec 08, 2023 | 1.860 | 1.930 | 1.830 | 1.920 | 14,542,829 | +0.06(+3.23%) |
Dec 07, 2023 | 1.840 | 1.870 | 1.780 | 1.860 | 16,061,277 | +0.02(+1.09%) |
Dec 06, 2023 | 1.900 | 1.930 | 1.830 | 1.840 | 12,374,054 | -0.02(-1.34%) |
Dec 05, 2023 | 2.020 | 2.090 | 1.850 | 1.865 | 22,774,946 | -0.20(-9.47%) |
Dec 04, 2023 | 1.890 | 2.087 | 1.890 | 2.060 | 23,617,890 | +0.16(+8.42%) |
Dec 01, 2023 | 1.790 | 1.910 | 1.770 | 1.900 | 14,440,727 | +0.09(+4.97%) |
Nov 30, 2023 | 1.810 | 1.830 | 1.760 | 1.810 | 10,442,913 | +0.00(+0.00%) |
Nov 29, 2023 | 1.790 | 1.880 | 1.790 | 1.810 | 12,044,415 | +0.04(+2.26%) |
Nov 28, 2023 | 1.770 | 1.790 | 1.720 | 1.770 | 8,345,799 | +0.00(+0.00%) |
Nov 27, 2023 | 1.780 | 1.830 | 1.760 | 1.770 | 7,164,312 | -0.03(-1.67%) |
Nov 24, 2023 | 1.790 | 1.840 | 1.780 | 1.800 | 3,646,973 | +0.01(+0.56%) |
Nov 22, 2023 | 1.800 | 1.825 | 1.770 | 1.790 | 6,140,261 | +0.01(+0.56%) |
Nov 21, 2023 | 1.820 | 1.820 | 1.750 | 1.780 | 8,506,359 | -0.03(-1.93%) |
Nov 20, 2023 | 1.840 | 1.880 | 1.810 | 1.815 | 11,604,050 | -0.02(-0.82%) |
Nov 17, 2023 | 1.770 | 1.840 | 1.730 | 1.830 | 12,965,115 | +0.08(+4.57%) |
Nov 16, 2023 | 1.810 | 1.820 | 1.730 | 1.750 | 8,988,887 | -0.07(-3.85%) |
Nov 15, 2023 | 1.760 | 1.910 | 1.750 | 1.820 | 17,803,804 | +0.09(+5.20%) |
Nov 14, 2023 | 1.720 | 1.770 | 1.690 | 1.730 | 12,710,677 | +0.05(+2.98%) |
Nov 13, 2023 | 1.660 | 1.700 | 1.610 | 1.680 | 7,768,314 | +0.01(+0.60%) |
Nov 10, 2023 | 1.670 | 1.700 | 1.610 | 1.670 | 10,756,545 | +0.01(+0.60%) |
Nov 09, 2023 | 1.770 | 1.780 | 1.660 | 1.660 | 12,616,675 | -0.08(-4.60%) |
Nov 08, 2023 | 1.840 | 1.840 | 1.730 | 1.740 | 9,390,633 | -0.05(-2.79%) |
Nov 07, 2023 | 1.830 | 1.850 | 1.790 | 1.790 | 10,118,331 | -0.04(-2.19%) |
Nov 06, 2023 | 1.970 | 1.980 | 1.820 | 1.830 | 12,383,448 | -0.09(-4.69%) |
Nov 03, 2023 | 1.890 | 1.990 | 1.860 | 1.920 | 11,922,436 | +0.10(+5.49%) |
Nov 02, 2023 | 1.750 | 1.880 | 1.730 | 1.820 | 10,704,102 | +0.09(+5.20%) |